Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 51.40 | 51.72 | 49.00 | 49.12 | 3,699,804 | -3.73(-7.06%) |
Apr 29, 2020 | 49.81 | 53.89 | 49.81 | 52.85 | 7,035,808 | +4.19(+8.60%) |
Apr 28, 2020 | 46.94 | 49.07 | 46.54 | 48.66 | 3,939,105 | +1.86(+3.98%) |
Apr 27, 2020 | 45.27 | 47.17 | 45.27 | 46.80 | 3,500,252 | +1.99(+4.44%) |
Apr 24, 2020 | 44.56 | 45.10 | 44.11 | 44.81 | 1,850,201 | +0.46(+1.05%) |
Apr 23, 2020 | 43.89 | 45.97 | 43.75 | 44.35 | 2,203,430 | +0.69(+1.58%) |
Apr 22, 2020 | 45.14 | 45.37 | 43.46 | 43.66 | 2,530,619 | -0.56(-1.27%) |
Apr 21, 2020 | 44.89 | 45.67 | 43.79 | 44.22 | 3,234,383 | -2.22(-4.78%) |
Apr 20, 2020 | 45.99 | 47.70 | 44.85 | 46.44 | 3,076,564 | -0.56(-1.19%) |
Apr 17, 2020 | 47.13 | 48.49 | 46.18 | 47.00 | 2,845,489 | +1.33(+2.92%) |
Apr 16, 2020 | 45.10 | 45.91 | 42.70 | 45.66 | 3,872,276 | +0.91(+2.04%) |
Apr 15, 2020 | 46.46 | 46.80 | 43.73 | 44.75 | 4,187,472 | -3.13(-6.53%) |
Apr 14, 2020 | 49.06 | 49.11 | 47.77 | 47.88 | 2,319,638 | -0.14(-0.29%) |
Apr 13, 2020 | 48.55 | 48.69 | 46.46 | 48.02 | 2,457,518 | -0.90(-1.85%) |
Apr 09, 2020 | 47.89 | 49.66 | 47.76 | 48.92 | 2,940,234 | +1.83(+3.90%) |
Apr 08, 2020 | 46.89 | 47.50 | 45.56 | 47.09 | 2,868,644 | +0.35(+0.76%) |
Apr 07, 2020 | 48.62 | 48.88 | 46.67 | 46.73 | 3,282,633 | +0.48(+1.04%) |
Apr 06, 2020 | 44.63 | 46.55 | 44.00 | 46.25 | 2,581,912 | +3.54(+8.29%) |
Apr 03, 2020 | 44.61 | 45.88 | 42.62 | 42.71 | 2,682,820 | -2.17(-4.84%) |
Apr 02, 2020 | 44.04 | 46.59 | 43.22 | 44.88 | 3,110,231 | +0.38(+0.85%) |
Apr 01, 2020 | 45.04 | 45.81 | 43.76 | 44.50 | 3,783,566 | -2.78(-5.88%) |
Mar 31, 2020 | 47.45 | 48.40 | 46.54 | 47.28 | 2,885,228 | -0.02(-0.04%) |
Mar 30, 2020 | 44.35 | 47.80 | 43.55 | 47.30 | 3,775,621 | +2.53(+5.66%) |
Mar 27, 2020 | 46.72 | 48.16 | 44.14 | 44.77 | 3,877,817 | -3.76(-7.76%) |
Mar 26, 2020 | 45.47 | 48.74 | 45.21 | 48.53 | 3,799,137 | +3.61(+8.03%) |
Mar 25, 2020 | 44.46 | 48.82 | 42.81 | 44.92 | 6,490,673 | +0.59(+1.32%) |
Mar 24, 2020 | 44.48 | 45.08 | 42.72 | 44.34 | 3,898,512 | +2.74(+6.58%) |
Mar 23, 2020 | 42.02 | 43.46 | 39.94 | 41.60 | 3,732,708 | -1.04(-2.44%) |
Mar 20, 2020 | 47.82 | 47.87 | 41.67 | 42.64 | 4,324,024 | -4.59(-9.72%) |
Mar 19, 2020 | 47.58 | 50.43 | 46.95 | 47.23 | 3,348,827 | -1.02(-2.12%) |
Mar 18, 2020 | 48.05 | 48.61 | 44.22 | 48.26 | 3,993,947 | -3.00(-5.85%) |
Mar 17, 2020 | 50.34 | 51.58 | 45.22 | 51.25 | 4,721,508 | +1.96(+3.98%) |
Mar 16, 2020 | 48.98 | 52.31 | 45.51 | 49.29 | 5,114,461 | -4.89(-9.03%) |
Mar 13, 2020 | 51.14 | 54.21 | 47.71 | 54.18 | 4,649,827 | +5.48(+11.25%) |
Mar 12, 2020 | 50.54 | 51.33 | 47.67 | 48.70 | 3,618,874 | -4.88(-9.11%) |
Mar 11, 2020 | 53.79 | 54.16 | 52.51 | 53.59 | 3,309,730 | -1.69(-3.05%) |
Mar 10, 2020 | 53.42 | 55.32 | 51.18 | 55.28 | 3,327,519 | +3.28(+6.31%) |
Mar 09, 2020 | 53.92 | 53.93 | 51.89 | 51.99 | 4,134,430 | -4.13(-7.37%) |
Mar 06, 2020 | 56.46 | 57.59 | 55.23 | 56.13 | 5,103,943 | -1.96(-3.38%) |
Mar 05, 2020 | 58.89 | 59.08 | 57.70 | 58.09 | 3,596,045 | -2.44(-4.03%) |
Mar 04, 2020 | 59.82 | 60.64 | 59.16 | 60.53 | 3,187,789 | +1.53(+2.59%) |
Mar 03, 2020 | 59.80 | 61.18 | 58.17 | 59.00 | 2,867,759 | -1.00(-1.66%) |
Mar 02, 2020 | 59.19 | 60.09 | 57.60 | 60.00 | 4,149,388 | +0.92(+1.56%) |
Feb 28, 2020 | 57.98 | 59.45 | 57.19 | 59.08 | 5,088,112 | -0.20(-0.35%) |
Feb 27, 2020 | 60.32 | 61.41 | 59.26 | 59.28 | 4,932,821 | -2.46(-3.99%) |
Feb 26, 2020 | 63.17 | 64.06 | 61.75 | 61.75 | 3,791,459 | -1.37(-2.18%) |
Feb 25, 2020 | 65.11 | 65.18 | 62.67 | 63.12 | 3,045,349 | -1.89(-2.91%) |
Feb 24, 2020 | 65.53 | 65.57 | 64.29 | 65.01 | 2,282,862 | -1.73(-2.59%) |
Feb 21, 2020 | 66.84 | 67.00 | 66.06 | 66.74 | 2,697,500 | -0.43(-0.65%) |
Feb 20, 2020 | 66.93 | 67.36 | 66.40 | 67.18 | 1,647,624 | +0.14(+0.20%) |
Feb 19, 2020 | 67.17 | 67.43 | 66.93 | 67.04 | 1,590,145 | +0.01(+0.01%) |
Feb 18, 2020 | 66.62 | 67.14 | 66.61 | 67.03 | 2,231,007 | +0.40(+0.60%) |
Feb 14, 2020 | 68.01 | 68.01 | 66.15 | 66.63 | 1,819,871 | -1.19(-1.75%) |
Feb 13, 2020 | 66.97 | 68.24 | 66.97 | 67.82 | 3,160,808 | +0.58(+0.86%) |
Feb 12, 2020 | 66.51 | 67.61 | 66.05 | 67.24 | 3,108,485 | +1.34(+2.03%) |
Feb 11, 2020 | 67.79 | 68.43 | 65.35 | 65.90 | 4,371,438 | +0.24(+0.36%) |
Feb 10, 2020 | 64.54 | 65.67 | 64.51 | 65.66 | 3,720,221 | +1.07(+1.66%) |
Feb 07, 2020 | 65.01 | 65.19 | 63.92 | 64.59 | 2,189,967 | -0.72(-1.11%) |
Feb 06, 2020 | 66.78 | 67.32 | 65.30 | 65.31 | 1,586,427 | -1.01(-1.52%) |
Feb 05, 2020 | 65.96 | 66.76 | 65.84 | 66.32 | 2,112,526 | +0.89(+1.36%) |
Feb 04, 2020 | 65.21 | 65.77 | 65.00 | 65.43 | 2,446,158 | +0.93(+1.44%) |